Taiwan Alpha Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	59.700	59.700	59.700	59.700	56.042	1,051
2022-05-19	59.900	59.900	59.000	59.700	56.042	14,622
2022-05-18	61.800	61.800	58.900	59.900	56.230	16,466
2022-05-17	59.900	60.000	59.500	59.900	56.230	14,115
2022-05-16	60.000	60.000	59.500	59.900	56.230	25,655
2022-05-13	59.900	59.900	59.900	59.900	56.230	12,203
2022-05-12	59.200	59.700	58.500	59.500	55.854	25,159
2022-05-11	60.000	60.000	59.200	59.900	56.230	17,974
2022-05-10	59.000	59.100	58.900	58.900	55.291	40,908
2022-05-09	60.500	60.500	58.500	58.500	54.915	10,053
2022-05-06	61.300	61.300	58.600	60.600	56.887	10,398
2022-05-05	62.000	62.000	61.000	61.200	57.450	5,291
2022-05-04	58.800	60.100	58.800	60.000	56.323	17,350
2022-05-03	59.000	59.000	58.600	58.600	55.009	24,502
2022-04-29	57.700	58.000	57.500	58.000	54.446	13,747
2022-04-28	57.000	57.600	57.000	57.600	54.070	7,513
2022-04-27	57.400	57.600	56.700	56.800	53.319	42,536
2022-04-26	58.300	58.300	57.300	57.600	54.070	27,232
2022-04-25	58.200	58.200	57.100	58.000	54.446	41,690
2022-04-22	58.300	59.000	58.300	58.800	55.197	11,095
2022-04-21	58.800	58.800	58.400	58.800	55.197	22,606
2022-04-20	58.900	58.900	58.400	58.800	55.197	22,705
2022-04-19	58.800	60.000	58.600	58.800	55.197	27,458
2022-04-18	60.200	60.200	58.200	58.800	55.197	52,212
2022-04-15	61.000	61.000	60.100	60.200	56.511	28,449
2022-04-14	61.900	61.900	60.500	61.000	57.262	53,401
2022-04-13	63.400	63.500	60.200	61.900	58.107	115,032
2022-04-12	64.600	64.600	63.400	63.400	59.515	47,731
2022-04-11	65.400	65.400	63.400	64.600	60.641	46,261
2022-04-08	65.500	65.600	65.500	65.500	61.486	8,556
2022-04-07	65.900	65.900	65.500	65.500	61.486	43,333
2022-04-06	66.000	66.000	65.500	65.900	61.862	61,450
2022-04-01	65.100	66.000	65.100	65.500	61.486	35,389
2022-03-31	65.700	65.700	65.100	65.400	61.392	38,250
2022-03-30	66.200	66.200	65.300	65.700	61.674	41,561
2022-03-29	65.000	66.200	65.000	66.200	62.143	35,168
2022-03-28	66.000	66.000	64.900	65.300	61.299	106,282
2022-03-25	68.600	68.600	66.000	66.000	61.956	233,371
2022-03-24	67.400	68.300	67.400	68.300	64.115	195,419
2022-03-23	73.300	73.300	72.600	72.600	63.270	337,607
2022-03-22	73.800	73.900	72.700	73.300	63.880	209,924
2022-03-21	73.300	74.000	73.100	73.500	64.054	212,340
2022-03-18	72.500	72.700	72.200	72.700	63.357	131,970
2022-03-17	72.400	72.400	71.900	72.100	62.834	72,729
2022-03-16	72.800	72.800	71.600	71.800	62.573	49,334
2022-03-15	72.200	72.200	71.200	71.500	62.311	67,098
2022-03-14	72.500	72.500	71.000	71.900	62.660	120,553
2022-03-11	71.000	71.500	70.000	70.700	61.614	140,789
2022-03-10	71.200	71.200	70.100	70.900	61.788	63,327
2022-03-09	70.800	71.300	70.700	71.200	62.050	38,236
2022-03-08	72.300	72.300	70.400	70.700	61.614	123,639
2022-03-07	71.200	72.900	71.000	72.400	63.096	265,094
2022-03-04	70.900	70.900	70.100	70.600	61.527	43,805
2022-03-03	70.200	70.200	69.800	70.000	61.004	18,377
2022-03-02	69.400	70.100	69.400	70.000	61.004	56,879
2022-03-01	69.000	69.300	69.000	69.300	60.394	11,119
2022-02-25	68.000	69.000	68.000	69.000	60.133	8,066
2022-02-24	69.000	69.000	68.000	69.000	60.133	23,657
2022-02-23	69.900	70.000	69.200	69.500	60.568	13,567
2022-02-22	70.000	70.000	69.500	69.900	60.917	5,265

← NewerPage 19 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.5000 TWD
2025-06-19	0.3000 TWD
2024-05-30	0.8600 TWD
2023-08-24	16.5700 TWD
2023-05-16	1.4000 TWD
2022-09-22	2.0000 TWD
2022-03-24	5.2000 TWD
2021-11-01	15.0000 TWD
2021-06-02	10.0000 TWD
2020-08-24	2.0000 TWD
2019-09-26	1.4746 TWD
2019-08-23	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.